19,420€
5,09%
Echtzeit-Aktienkurs STRATEC SE
Bid:
Ask:
Aktienkurse zur STRATEC SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -2,27% | - |
| 16.04.2026 | 18,48 | 18,48 | 18,48 | 18,48 | -0,54% | - |
| 15.04.2026 | 18,78 | 18,78 | 18,58 | 18,58 | 2,43% | 100,00 |
| 14.04.2026 | 17,20 | 18,14 | 17,20 | 18,14 | 5,71% | 468,00 |
| 13.04.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -2,05% | - |
| 10.04.2026 | 17,52 | 17,52 | 17,52 | 17,52 | 3,91% | 100,00 |
| 09.04.2026 | 16,86 | 16,86 | 16,86 | 16,86 | -1,40% | - |
| 08.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 07.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,23% | - |
| 02.04.2026 | 17,36 | 17,36 | 17,36 | 17,36 | 2,97% | - |
| 01.04.2026 | 16,86 | 16,86 | 16,86 | 16,86 | -1,40% | - |
| 31.03.2026 | 16,64 | 17,10 | 16,64 | 17,10 | 2,15% | 1.427,00 |
| 30.03.2026 | 16,74 | 16,74 | 16,74 | 16,74 | -1,06% | - |
| 27.03.2026 | 17,64 | 17,64 | 16,92 | 16,92 | -7,74% | 50,00 |
| 26.03.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -4,48% | - |
| 25.03.2026 | 18,64 | 19,20 | 18,64 | 19,20 | 0,73% | 172,00 |
| 24.03.2026 | 18,58 | 19,06 | 18,58 | 19,06 | 2,36% | 50,00 |
| 23.03.2026 | 18,62 | 18,62 | 18,62 | 18,62 | -0,75% | - |
| 20.03.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -0,11% | - |
| 19.03.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 0,21% | - |
| 18.03.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -0,95% | - |
| 17.03.2026 | 18,64 | 18,92 | 18,64 | 18,92 | 1,83% | 500,00 |
| 16.03.2026 | 18,58 | 18,58 | 18,58 | 18,58 | 0,32% | - |
| 13.03.2026 | 18,52 | 18,52 | 18,52 | 18,52 | -0,54% | - |
| 12.03.2026 | 18,92 | 18,92 | 18,62 | 18,62 | -0,11% | 400,00 |
| 11.03.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -3,02% | - |
| 10.03.2026 | 19,22 | 19,22 | 19,22 | 19,22 | 2,56% | - |
| 09.03.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -3,90% | - |
| 06.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,40% | - |
| 05.03.2026 | 19,98 | 19,98 | 19,98 | 19,98 | 2,04% | - |
| 04.03.2026 | 19,58 | 19,58 | 19,58 | 19,58 | -2,83% | - |
| 03.03.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -1,47% | 60,00 |
| 02.03.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -0,73% | - |
| 27.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 26.02.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,24% | - |
| 25.02.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 2,66% | - |
| 24.02.2026 | 19,92 | 19,92 | 19,92 | 19,92 | -0,90% | - |
| 23.02.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,90% | - |
| 20.02.2026 | 19,92 | 19,92 | 19,92 | 19,92 | -0,65% | - |
| 19.02.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -3,61% | - |
| 18.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 6,78% | - |
| 17.02.2026 | 19,48 | 19,48 | 19,48 | 19,48 | -3,08% | - |
| 16.02.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 1,01% | - |
| 13.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 12.02.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 0,99% | 100,00 |
| 11.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,18% | - |
| 10.02.2026 | 20,65 | 20,65 | 20,65 | 20,65 | -2,59% | - |
| 09.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 3,16% | 160,00 |
| 06.02.2026 | 20,55 | 20,55 | 20,55 | 20,55 | -3,97% | - |
| 05.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 04.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,51% | - |
| 03.02.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -2,01% | - |
| 02.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,22% | - |
| 30.01.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 0,22% | - |
| 29.01.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,76% | - |
| 28.01.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | - |
| 27.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 26.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 23.01.2026 | 22,50 | 22,90 | 22,50 | 22,90 | 2,23% | 50,00 |
| 22.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,52% | - |
| 21.01.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -1,13% | - |
| 20.01.2026 | 22,20 | 22,20 | 22,10 | 22,10 | -4,12% | 70,00 |
| 19.01.2026 | 23,05 | 23,05 | 23,05 | 23,05 | -2,33% | - |
| 16.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 15.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 14.01.2026 | 23,25 | 23,80 | 23,25 | 23,80 | 3,03% | 50,00 |
| 13.01.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,22% | - |
| 12.01.2026 | 23,90 | 23,90 | 23,15 | 23,15 | 4,99% | 200,00 |
| 09.01.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 0,68% | - |
| 08.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,79% | - |
| 07.01.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,90% | - |
| 06.01.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,68% | - |
| 05.01.2026 | 22,00 | 22,00 | 21,95 | 21,95 | -3,09% | 200,00 |
| 02.01.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 2,26% | - |
| 30.12.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -1,77% | - |
| 29.12.2025 | 21,75 | 22,55 | 21,75 | 22,55 | 2,50% | 579,00 |
| 23.12.2025 | 22,10 | 22,10 | 22,00 | 22,00 | 0,00% | 9,00 |
| 22.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 19.12.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 1,14% | - |
| 18.12.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 0,23% | - |
| 17.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 16.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 15.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 12.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 11.12.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,68% | - |
| 10.12.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -2,43% | - |
| 09.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 08.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 05.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 04.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 03.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,11% | - |
| 02.12.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -2,17% | - |
| 01.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 4,31% | 177,00 |
| 28.11.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,78% | - |
| 27.11.2025 | 22,15 | 22,45 | 22,15 | 22,45 | 2,28% | 100,00 |
| 26.11.2025 | 21,30 | 21,95 | 21,30 | 21,95 | 1,62% | 50,00 |
| 25.11.2025 | 20,65 | 21,60 | 20,65 | 21,60 | 9,64% | 100,00 |
| 24.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,30% | - |
| 21.11.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -2,40% | - |
| 20.11.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 1,49% | - |